43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 211000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 3 | 20240702 | 210900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 4 | 20240702 | 210800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 5 | 20240702 | 210700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 6 | 20240702 | 210600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 7 | 20240702 | 210500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 8 | 20240702 | 210400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 9 | 20240702 | 210300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 10 | 20240702 | 210200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 11 | 20240702 | 210100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 12 | 20240702 | 210000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 13 | 20240702 | 205900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 14 | 20240702 | 205800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 15 | 20240702 | 205700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 16 | 20240702 | 205600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 17 | 20240702 | 205500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 18 | 20240702 | 205400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 19 | 20240702 | 205300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 20 | 20240702 | 205200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 21 | 20240702 | 205100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 22 | 20240702 | 205000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 23 | 20240702 | 204900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 24 | 20240702 | 204800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 25 | 20240702 | 204700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 26 | 20240702 | 204600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 27 | 20240702 | 204500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 28 | 20240702 | 204400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 29 | 20240702 | 204300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 30 | 20240702 | 204200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 31 | 20240702 | 204100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 32 | 20240702 | 204000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 33 | 20240702 | 203900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 34 | 20240702 | 203800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 35 | 20240702 | 203700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 36 | 20240702 | 203600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 37 | 20240702 | 203500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 38 | 20240702 | 203400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 39 | 20240702 | 203300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 40 | 20240702 | 203200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 41 | 20240702 | 203100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 42 | 20240702 | 203000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 43 | 20240702 | 202900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 44 | 20240702 | 202800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 45 | 20240702 | 202700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 46 | 20240702 | 202600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 47 | 20240702 | 202500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 48 | 20240702 | 202400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 49 | 20240702 | 202300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 50 | 20240702 | 202200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 51 | 20240702 | 202100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 52 | 20240702 | 202000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 53 | 20240702 | 201900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 54 | 20240702 | 201800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 55 | 20240702 | 201700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 56 | 20240702 | 201600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 57 | 20240702 | 201500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 58 | 20240702 | 201400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 59 | 20240702 | 201300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 60 | 20240702 | 201200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 61 | 20240702 | 201100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 62 | 20240702 | 201000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 63 | 20240702 | 200900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 64 | 20240702 | 200800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 65 | 20240702 | 200700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 66 | 20240702 | 200600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 67 | 20240702 | 200500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 68 | 20240702 | 200400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 69 | 20240702 | 200300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 70 | 20240702 | 200200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 71 | 20240702 | 200100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 72 | 20240702 | 200000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 73 | 20240702 | 195900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 74 | 20240702 | 195800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 75 | 20240702 | 195700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 76 | 20240702 | 195600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 77 | 20240702 | 195500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 78 | 20240702 | 195400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 79 | 20240702 | 195300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 80 | 20240702 | 195200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 81 | 20240702 | 195100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 82 | 20240702 | 195000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 83 | 20240702 | 194900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 84 | 20240702 | 194800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 85 | 20240702 | 194700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 86 | 20240702 | 194600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 87 | 20240702 | 194500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 88 | 20240702 | 194400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 89 | 20240702 | 194300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 90 | 20240702 | 194200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 91 | 20240702 | 194100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 92 | 20240702 | 194000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 93 | 20240702 | 193900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 94 | 20240702 | 193800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 95 | 20240702 | 193700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 96 | 20240702 | 193600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 97 | 20240702 | 193500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 98 | 20240702 | 193400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 99 | 20240702 | 193300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 100 | 20240702 | 193200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 101 | 20240702 | 193100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 102 | 20240702 | 193000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 103 | 20240702 | 192900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 104 | 20240702 | 192800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 105 | 20240702 | 192700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 106 | 20240702 | 192600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 107 | 20240702 | 192500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 108 | 20240702 | 192400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 109 | 20240702 | 192300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 110 | 20240702 | 192200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 111 | 20240702 | 192100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 112 | 20240702 | 192000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 113 | 20240702 | 191900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 114 | 20240702 | 191800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 115 | 20240702 | 191700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 116 | 20240702 | 191600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 117 | 20240702 | 191500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 118 | 20240702 | 191400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 119 | 20240702 | 191300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 120 | 20240702 | 191200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 121 | 20240702 | 191100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 122 | 20240702 | 191000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 123 | 20240702 | 190900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 124 | 20240702 | 190800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 125 | 20240702 | 190700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 126 | 20240702 | 190600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 127 | 20240702 | 190500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 128 | 20240702 | 190400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 129 | 20240702 | 190300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 130 | 20240702 | 190200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 131 | 20240702 | 190100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 132 | 20240702 | 190000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 133 | 20240702 | 185900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 134 | 20240702 | 185800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 135 | 20240702 | 185700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 136 | 20240702 | 185600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 137 | 20240702 | 185500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 138 | 20240702 | 185400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 139 | 20240702 | 185300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 140 | 20240702 | 185200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 141 | 20240702 | 185100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 142 | 20240702 | 185000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 143 | 20240702 | 184900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 144 | 20240702 | 184800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 145 | 20240702 | 184700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 146 | 20240702 | 184600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 147 | 20240702 | 184500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 148 | 20240702 | 184400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 149 | 20240702 | 184300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 150 | 20240702 | 184200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 151 | 20240702 | 184100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 152 | 20240702 | 184000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 153 | 20240702 | 183900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 154 | 20240702 | 183800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 155 | 20240702 | 183700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 156 | 20240702 | 183600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 157 | 20240702 | 183500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 158 | 20240702 | 183400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 159 | 20240702 | 183300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 160 | 20240702 | 183200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 161 | 20240702 | 183100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 162 | 20240702 | 183000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 163 | 20240702 | 182900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 164 | 20240702 | 182800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 165 | 20240702 | 182700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 166 | 20240702 | 182600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 167 | 20240702 | 182500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 168 | 20240702 | 182400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 169 | 20240702 | 182300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 170 | 20240702 | 182200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 171 | 20240702 | 182100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 172 | 20240702 | 182000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 173 | 20240702 | 181900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 174 | 20240702 | 181800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 175 | 20240702 | 181700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 176 | 20240702 | 181600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 177 | 20240702 | 181500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 178 | 20240702 | 181400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 179 | 20240702 | 181300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 180 | 20240702 | 181200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 181 | 20240702 | 181100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 182 | 20240702 | 181000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 183 | 20240702 | 180900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 184 | 20240702 | 180800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 185 | 20240702 | 180700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 186 | 20240702 | 180600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 187 | 20240702 | 180500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 188 | 20240702 | 180400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 189 | 20240702 | 180300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 190 | 20240702 | 180200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 191 | 20240702 | 180100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 192 | 20240702 | 180000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 193 | 20240702 | 175900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 194 | 20240702 | 175800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 195 | 20240702 | 175700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 196 | 20240702 | 175600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 197 | 20240702 | 175500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 198 | 20240702 | 175400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 199 | 20240702 | 175300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 200 | 20240702 | 175200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 201 | 20240702 | 175100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 202 | 20240702 | 175000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 203 | 20240702 | 174900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 204 | 20240702 | 174800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 205 | 20240702 | 174700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 206 | 20240702 | 174600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 207 | 20240702 | 174500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 208 | 20240702 | 174400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 209 | 20240702 | 174300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 210 | 20240702 | 174200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 211 | 20240702 | 174100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 212 | 20240702 | 174000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 213 | 20240702 | 173900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 214 | 20240702 | 173800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 215 | 20240702 | 173700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 216 | 20240702 | 173600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 217 | 20240702 | 173500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 218 | 20240702 | 173400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 219 | 20240702 | 173300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 220 | 20240702 | 173200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 221 | 20240702 | 173100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 222 | 20240702 | 173000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 223 | 20240702 | 172900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 224 | 20240702 | 172800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 225 | 20240702 | 172700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 226 | 20240702 | 172600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 227 | 20240702 | 172500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 228 | 20240702 | 172400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 229 | 20240702 | 172300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 230 | 20240702 | 172200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 231 | 20240702 | 172100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 232 | 20240702 | 172000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 233 | 20240702 | 171900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 234 | 20240702 | 171800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 235 | 20240702 | 171700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 236 | 20240702 | 171600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 237 | 20240702 | 171500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 238 | 20240702 | 171400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 239 | 20240702 | 171300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 240 | 20240702 | 171200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 241 | 20240702 | 171100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 242 | 20240702 | 171000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 243 | 20240702 | 170900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 244 | 20240702 | 170800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 245 | 20240702 | 170700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 246 | 20240702 | 170600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 247 | 20240702 | 170500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 248 | 20240702 | 170400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 249 | 20240702 | 170300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 250 | 20240702 | 170200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 251 | 20240702 | 170100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 252 | 20240702 | 170000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 253 | 20240702 | 165900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 254 | 20240702 | 165800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 255 | 20240702 | 165700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 256 | 20240702 | 165600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 257 | 20240702 | 165500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 258 | 20240702 | 165400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 259 | 20240702 | 165300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 260 | 20240702 | 165200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 261 | 20240702 | 165100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 262 | 20240702 | 165000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 263 | 20240702 | 164900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 264 | 20240702 | 164800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 265 | 20240702 | 164700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 266 | 20240702 | 164600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 267 | 20240702 | 164500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 268 | 20240702 | 164400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 269 | 20240702 | 164300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 270 | 20240702 | 164200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 271 | 20240702 | 164100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 272 | 20240702 | 164000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 273 | 20240702 | 163900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 274 | 20240702 | 163800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 275 | 20240702 | 163700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 276 | 20240702 | 163600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 277 | 20240702 | 163500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 278 | 20240702 | 163400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 279 | 20240702 | 163300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 280 | 20240702 | 163200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 281 | 20240702 | 163100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 282 | 20240702 | 163000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 283 | 20240702 | 162900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 284 | 20240702 | 162800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 285 | 20240702 | 162700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 286 | 20240702 | 162600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 287 | 20240702 | 162500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 288 | 20240702 | 162400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 289 | 20240702 | 162300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 290 | 20240702 | 162200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 291 | 20240702 | 162100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 292 | 20240702 | 162000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 293 | 20240702 | 161900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 294 | 20240702 | 161800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 295 | 20240702 | 161700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 296 | 20240702 | 161600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 297 | 20240702 | 161500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 298 | 20240702 | 161400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 299 | 20240702 | 161300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 300 | 20240702 | 161200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 301 | 20240702 | 161100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 302 | 20240702 | 161000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 303 | 20240702 | 160900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 304 | 20240702 | 160800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 305 | 20240702 | 160700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 306 | 20240702 | 160600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 307 | 20240702 | 160500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 308 | 20240702 | 160400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 309 | 20240702 | 160300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 310 | 20240702 | 160200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 311 | 20240702 | 160100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 312 | 20240702 | 160000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 313 | 20240702 | 155900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 314 | 20240702 | 155800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 315 | 20240702 | 155700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 316 | 20240702 | 155600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 317 | 20240702 | 155500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 318 | 20240702 | 155400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 319 | 20240702 | 155300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 320 | 20240702 | 155200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 321 | 20240702 | 155100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 322 | 20240702 | 155000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 323 | 20240702 | 154900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 324 | 20240702 | 154800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 325 | 20240702 | 154700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 326 | 20240702 | 154600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 327 | 20240702 | 154500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 328 | 20240702 | 154400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 329 | 20240702 | 154300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 330 | 20240702 | 154200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 331 | 20240702 | 154100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 332 | 20240702 | 154000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 333 | 20240702 | 153900 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 334 | 20240702 | 153800 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 335 | 20240702 | 153700 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 336 | 20240702 | 153600 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 337 | 20240702 | 153500 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 338 | 20240702 | 153400 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 339 | 20240702 | 153300 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 340 | 20240702 | 153200 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 341 | 20240702 | 153100 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 342 | 20240702 | 153000 | 103511195000 | 378000 | 378000 | 378000 | 378000 | 3997 |
| 343 | 20240702 | 152900 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 344 | 20240702 | 152800 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 345 | 20240702 | 152700 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 346 | 20240702 | 152600 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 347 | 20240702 | 152500 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 348 | 20240702 | 152400 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 349 | 20240702 | 152300 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 350 | 20240702 | 152200 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 351 | 20240702 | 152100 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 352 | 20240702 | 152000 | 102000329000 | 378000 | 378000 | 378000 | 378000 | 0 |
| 353 | 20240702 | 151900 | 102000329000 | 378000 | 377000 | 378000 | 376000 | 1151 |
| 354 | 20240702 | 151800 | 101566407500 | 376500 | 376500 | 377000 | 376000 | 745 |
| 355 | 20240702 | 151700 | 101285961500 | 376500 | 376500 | 377000 | 376000 | 549 |
| 356 | 20240702 | 151600 | 101079286000 | 376500 | 376500 | 377000 | 376000 | 326 |
| 357 | 20240702 | 151500 | 100956546500 | 377000 | 377500 | 377500 | 376000 | 642 |
| 358 | 20240702 | 151400 | 100714692500 | 376000 | 375500 | 377000 | 375500 | 1198 |
| 359 | 20240702 | 151300 | 100263875000 | 375500 | 375500 | 375500 | 375000 | 335 |
| 360 | 20240702 | 151200 | 100138117000 | 375500 | 374500 | 375500 | 374500 | 550 |
| 361 | 20240702 | 151100 | 99931835500 | 374500 | 373500 | 375000 | 373500 | 449 |
| 362 | 20240702 | 151000 | 99763745000 | 373000 | 372000 | 373000 | 371500 | 299 |
| 363 | 20240702 | 150900 | 99652464500 | 372000 | 372000 | 372000 | 371500 | 522 |
| 364 | 20240702 | 150800 | 99458393000 | 371500 | 373000 | 373500 | 371500 | 605 |
| 365 | 20240702 | 150700 | 99233088500 | 373000 | 373500 | 374000 | 372500 | 790 |
| 366 | 20240702 | 150600 | 98938268000 | 374000 | 374500 | 375000 | 373500 | 909 |
| 367 | 20240702 | 150500 | 98598208000 | 374500 | 375500 | 376000 | 374500 | 478 |
| 368 | 20240702 | 150400 | 98418941000 | 375000 | 375500 | 375500 | 375000 | 292 |
| 369 | 20240702 | 150300 | 98309365500 | 375500 | 375000 | 375500 | 374500 | 252 |
| 370 | 20240702 | 150200 | 98214818000 | 375000 | 375500 | 375500 | 375000 | 272 |
| 371 | 20240702 | 150100 | 98112746500 | 375000 | 375000 | 375000 | 374500 | 301 |
| 372 | 20240702 | 150000 | 97999910500 | 375000 | 374500 | 375000 | 374000 | 333 |
| 373 | 20240702 | 145900 | 97875168500 | 374500 | 375000 | 375500 | 374500 | 344 |
| 374 | 20240702 | 145800 | 97746184000 | 375000 | 375000 | 375500 | 375000 | 351 |
| 375 | 20240702 | 145700 | 97614461500 | 375000 | 375000 | 375500 | 374500 | 216 |
| 376 | 20240702 | 145600 | 97533445000 | 375500 | 375500 | 375500 | 374500 | 608 |
| 377 | 20240702 | 145500 | 97305350000 | 375000 | 375500 | 376000 | 375000 | 393 |
| 378 | 20240702 | 145400 | 97157717500 | 376000 | 375000 | 376000 | 375000 | 476 |
| 379 | 20240702 | 145300 | 96979093000 | 375500 | 376000 | 376000 | 375000 | 908 |
| 380 | 20240702 | 145200 | 96638238500 | 375500 | 375000 | 376000 | 375000 | 768 |
| 381 | 20240702 | 145100 | 96349892000 | 374500 | 374500 | 375000 | 374000 | 1400 |
| 382 | 20240702 | 145000 | 95824997000 | 374000 | 375000 | 375000 | 374000 | 257 |
| 383 | 20240702 | 144900 | 95728749000 | 374500 | 374000 | 374500 | 374000 | 674 |
| 384 | 20240702 | 144800 | 95476427500 | 374000 | 374500 | 374500 | 374000 | 434 |
| 385 | 20240702 | 144700 | 95314006000 | 374000 | 373500 | 374500 | 373500 | 374 |
| 386 | 20240702 | 144600 | 95174151500 | 374000 | 373500 | 374000 | 373500 | 697 |
| 387 | 20240702 | 144500 | 94913703500 | 373500 | 373500 | 374000 | 373500 | 341 |
| 388 | 20240702 | 144400 | 94786316500 | 373000 | 373500 | 374000 | 373000 | 377 |
| 389 | 20240702 | 144300 | 94645521500 | 373500 | 374000 | 374500 | 373000 | 437 |
| 390 | 20240702 | 144200 | 94482303500 | 374000 | 374000 | 374500 | 373500 | 810 |
| 391 | 20240702 | 144100 | 94179251500 | 373500 | 374000 | 374500 | 373500 | 233 |
| 392 | 20240702 | 144000 | 94092127000 | 374000 | 374000 | 374500 | 373500 | 992 |
| 393 | 20240702 | 143900 | 93721054000 | 373500 | 373500 | 374000 | 373500 | 415 |
| 394 | 20240702 | 143800 | 93565968000 | 373500 | 373000 | 373500 | 373000 | 401 |
| 395 | 20240702 | 143700 | 93416264500 | 373000 | 373000 | 373500 | 372500 | 259 |
| 396 | 20240702 | 143600 | 93319691500 | 372500 | 374000 | 374000 | 372500 | 1047 |
| 397 | 20240702 | 143500 | 92929239000 | 373000 | 373000 | 374000 | 373000 | 435 |
| 398 | 20240702 | 143400 | 92766813500 | 373000 | 373000 | 373500 | 373000 | 195 |
| 399 | 20240702 | 143300 | 92694052000 | 373000 | 372000 | 373500 | 372000 | 1207 |
| 400 | 20240702 | 143200 | 92244242500 | 372000 | 372500 | 373000 | 371500 | 600 |
| 401 | 20240702 | 143100 | 92020871000 | 372500 | 371500 | 372500 | 370500 | 2166 |
| 402 | 20240702 | 143000 | 91215049000 | 371000 | 369000 | 371500 | 369000 | 509 |
| 403 | 20240702 | 142900 | 91026495000 | 369000 | 369000 | 369500 | 369000 | 251 |
| 404 | 20240702 | 142800 | 90933792500 | 369000 | 369500 | 369500 | 369000 | 192 |
| 405 | 20240702 | 142700 | 90862884000 | 369000 | 369000 | 369500 | 368500 | 384 |
| 406 | 20240702 | 142600 | 90721184000 | 369000 | 370000 | 370500 | 369000 | 480 |
| 407 | 20240702 | 142500 | 90543789000 | 370000 | 370500 | 371000 | 369500 | 470 |
| 408 | 20240702 | 142400 | 90369765500 | 370500 | 371500 | 371500 | 370500 | 338 |
| 409 | 20240702 | 142300 | 90244433000 | 371000 | 371000 | 371500 | 370500 | 229 |
| 410 | 20240702 | 142200 | 90159448500 | 371000 | 369500 | 371500 | 369000 | 1086 |
| 411 | 20240702 | 142100 | 89757286000 | 370000 | 369000 | 370000 | 369000 | 149 |
| 412 | 20240702 | 142000 | 89702187500 | 369000 | 368500 | 370000 | 368500 | 202 |
| 413 | 20240702 | 141900 | 89627569000 | 369000 | 368500 | 369500 | 368500 | 79 |
| 414 | 20240702 | 141800 | 89598435000 | 368500 | 368500 | 370000 | 368000 | 850 |
| 415 | 20240702 | 141700 | 89284794500 | 368500 | 368500 | 369000 | 368500 | 95 |
| 416 | 20240702 | 141600 | 89249784000 | 368500 | 368500 | 368500 | 368500 | 75 |
| 417 | 20240702 | 141500 | 89222146500 | 368500 | 368500 | 369000 | 368500 | 52 |
| 418 | 20240702 | 141400 | 89202983500 | 368500 | 368000 | 369000 | 368000 | 36 |
| 419 | 20240702 | 141300 | 89189717000 | 368500 | 368500 | 369000 | 367500 | 291 |
| 420 | 20240702 | 141200 | 89082590000 | 368500 | 369500 | 369500 | 368000 | 594 |
| 421 | 20240702 | 141100 | 88863745500 | 369500 | 369500 | 369500 | 369000 | 100 |
| 422 | 20240702 | 141000 | 88826826000 | 369500 | 369500 | 369500 | 369000 | 109 |
| 423 | 20240702 | 140900 | 88786575000 | 369000 | 369000 | 369500 | 369000 | 245 |
| 424 | 20240702 | 140800 | 88696148000 | 369500 | 369000 | 369500 | 368000 | 298 |
| 425 | 20240702 | 140700 | 88586279500 | 369500 | 368000 | 369500 | 368000 | 370 |
| 426 | 20240702 | 140600 | 88449822000 | 368000 | 367500 | 368000 | 367500 | 144 |
| 427 | 20240702 | 140500 | 88396858000 | 367500 | 367500 | 368000 | 367500 | 94 |
| 428 | 20240702 | 140400 | 88362312000 | 367500 | 368000 | 368500 | 367500 | 405 |
| 429 | 20240702 | 140300 | 88213290000 | 368000 | 369000 | 369000 | 368000 | 488 |
| 430 | 20240702 | 140200 | 88033449500 | 368500 | 369000 | 369000 | 368500 | 125 |
| 431 | 20240702 | 140100 | 87987385500 | 368500 | 369000 | 369000 | 368500 | 127 |
| 432 | 20240702 | 140000 | 87940545000 | 369000 | 368000 | 369000 | 368000 | 279 |
| 433 | 20240702 | 135900 | 87837769000 | 368000 | 368000 | 368500 | 368000 | 87 |
| 434 | 20240702 | 135800 | 87805752500 | 368000 | 368000 | 368500 | 368000 | 96 |
| 435 | 20240702 | 135700 | 87770415500 | 368000 | 367500 | 368500 | 367500 | 170 |
| 436 | 20240702 | 135600 | 87707812500 | 367500 | 367500 | 368500 | 367500 | 155 |
| 437 | 20240702 | 135500 | 87650751000 | 368000 | 367500 | 368000 | 367000 | 406 |
| 438 | 20240702 | 135400 | 87501560000 | 367500 | 367500 | 368000 | 367000 | 314 |
| 439 | 20240702 | 135300 | 87386165000 | 367000 | 367000 | 367500 | 367000 | 70 |
| 440 | 20240702 | 135200 | 87360467000 | 367000 | 366500 | 367000 | 366500 | 90 |
| 441 | 20240702 | 135100 | 87327447000 | 366500 | 367000 | 367000 | 366500 | 142 |
| 442 | 20240702 | 135000 | 87275368500 | 366500 | 366500 | 367000 | 366500 | 91 |
| 443 | 20240702 | 134900 | 87242007500 | 367000 | 366000 | 367000 | 366000 | 282 |
| 444 | 20240702 | 134800 | 87138553500 | 366500 | 366000 | 366500 | 366000 | 52 |
| 445 | 20240702 | 134700 | 87119515500 | 366000 | 366500 | 366500 | 366000 | 83 |
| 446 | 20240702 | 134600 | 87089131000 | 366500 | 367000 | 367000 | 365500 | 304 |
| 447 | 20240702 | 134500 | 86977754500 | 367000 | 366500 | 367000 | 366500 | 77 |
| 448 | 20240702 | 134400 | 86949524500 | 366500 | 366500 | 367000 | 366500 | 67 |
| 449 | 20240702 | 134300 | 86924967000 | 367000 | 366500 | 367000 | 366500 | 107 |
| 450 | 20240702 | 134200 | 86885750500 | 366500 | 366500 | 367000 | 366500 | 172 |
| 451 | 20240702 | 134100 | 86822711000 | 366500 | 366500 | 367000 | 366500 | 163 |
| 452 | 20240702 | 134000 | 86762937500 | 366500 | 366500 | 367000 | 363500 | 1260 |
| 453 | 20240702 | 133900 | 86303575000 | 364500 | 366000 | 367000 | 364500 | 746 |
| 454 | 20240702 | 133800 | 86030943500 | 367000 | 366500 | 367500 | 365000 | 1862 |
| 455 | 20240702 | 133700 | 85349546500 | 366500 | 367500 | 368000 | 366500 | 660 |
| 456 | 20240702 | 133600 | 85107245000 | 367500 | 367500 | 368000 | 367000 | 77 |
| 457 | 20240702 | 133500 | 85078949000 | 367500 | 367500 | 368000 | 367500 | 145 |
| 458 | 20240702 | 133400 | 85025654000 | 367500 | 367500 | 368000 | 367500 | 64 |
| 459 | 20240702 | 133300 | 85002130500 | 367500 | 367500 | 367500 | 367000 | 152 |
| 460 | 20240702 | 133200 | 84946278500 | 367500 | 367500 | 368000 | 367000 | 182 |
| 461 | 20240702 | 133100 | 84879392500 | 368000 | 366500 | 368500 | 366500 | 104 |
| 462 | 20240702 | 133000 | 84841175000 | 366500 | 366000 | 367000 | 366000 | 91 |
| 463 | 20240702 | 132900 | 84807833000 | 366000 | 366000 | 366500 | 365500 | 346 |
| 464 | 20240702 | 132800 | 84681188000 | 366000 | 368000 | 369000 | 366000 | 722 |
| 465 | 20240702 | 132700 | 84415916500 | 368500 | 368500 | 368500 | 368000 | 270 |
| 466 | 20240702 | 132600 | 84316451000 | 368000 | 367500 | 368500 | 367000 | 1235 |
| 467 | 20240702 | 132500 | 83862569500 | 367000 | 366500 | 367500 | 365500 | 1546 |
| 468 | 20240702 | 132400 | 83295617000 | 365500 | 365500 | 366500 | 365000 | 643 |
| 469 | 20240702 | 132300 | 83060573500 | 365500 | 366500 | 367000 | 365500 | 492 |
| 470 | 20240702 | 132200 | 82880362500 | 366500 | 367000 | 367500 | 366500 | 227 |
| 471 | 20240702 | 132100 | 82797088500 | 367000 | 368000 | 368500 | 367000 | 501 |
| 472 | 20240702 | 132000 | 82613029000 | 367500 | 367500 | 368500 | 366500 | 192 |
| 473 | 20240702 | 131900 | 82542472000 | 367500 | 368500 | 368500 | 366500 | 306 |
| 474 | 20240702 | 131800 | 82430026000 | 368500 | 367000 | 368500 | 366000 | 263 |
| 475 | 20240702 | 131700 | 82333347500 | 366500 | 368000 | 368000 | 365000 | 3260 |
| 476 | 20240702 | 131600 | 81141823000 | 367000 | 369000 | 369000 | 367000 | 1160 |
| 477 | 20240702 | 131500 | 80714956500 | 369000 | 369500 | 370000 | 369000 | 363 |
| 478 | 20240702 | 131400 | 80580992000 | 369000 | 369500 | 370000 | 369000 | 269 |
| 479 | 20240702 | 131300 | 80481609000 | 370000 | 369500 | 370500 | 369500 | 97 |
| 480 | 20240702 | 131200 | 80445751000 | 370000 | 370000 | 370500 | 369500 | 251 |
| 481 | 20240702 | 131100 | 80352931500 | 370000 | 370000 | 370500 | 370000 | 227 |
| 482 | 20240702 | 131000 | 80268940000 | 370500 | 370500 | 371000 | 370000 | 709 |
| 483 | 20240702 | 130900 | 80006436000 | 370500 | 371000 | 371000 | 370500 | 92 |
| 484 | 20240702 | 130800 | 79972321500 | 371000 | 370500 | 371000 | 370500 | 87 |
| 485 | 20240702 | 130700 | 79940079000 | 370500 | 371000 | 371000 | 370500 | 203 |
| 486 | 20240702 | 130600 | 79864791000 | 371000 | 371500 | 371500 | 371000 | 53 |
| 487 | 20240702 | 130500 | 79845127000 | 371000 | 371000 | 371500 | 371000 | 49 |
| 488 | 20240702 | 130400 | 79826947000 | 371000 | 371000 | 371500 | 371000 | 80 |
| 489 | 20240702 | 130300 | 79797261500 | 371500 | 371000 | 371500 | 371000 | 59 |
| 490 | 20240702 | 130200 | 79775357500 | 371000 | 371500 | 371500 | 371000 | 62 |
| 491 | 20240702 | 130100 | 79752345500 | 371000 | 372000 | 372000 | 371000 | 379 |
| 492 | 20240702 | 130000 | 79611555500 | 372500 | 372000 | 372500 | 372000 | 88 |
| 493 | 20240702 | 125900 | 79578818000 | 372000 | 372000 | 372500 | 372000 | 97 |
| 494 | 20240702 | 125800 | 79542708000 | 372500 | 373000 | 373000 | 372500 | 319 |
| 495 | 20240702 | 125700 | 79423865000 | 372500 | 373000 | 373000 | 372500 | 49 |
| 496 | 20240702 | 125600 | 79405604500 | 373000 | 373000 | 373000 | 372500 | 63 |
| 497 | 20240702 | 125500 | 79382123000 | 373000 | 373500 | 373500 | 372500 | 357 |
| 498 | 20240702 | 125400 | 79248823000 | 373500 | 373500 | 374000 | 373500 | 146 |
| 499 | 20240702 | 125300 | 79194277000 | 373500 | 373500 | 374000 | 373500 | 65 |
| 500 | 20240702 | 125200 | 79169988000 | 373500 | 373500 | 373500 | 373000 | 345 |
| 501 | 20240702 | 125100 | 79041208000 | 373500 | 373500 | 374000 | 373500 | 80 |
| 502 | 20240702 | 125000 | 79011320500 | 373500 | 373000 | 373500 | 373000 | 229 |
| 503 | 20240702 | 124900 | 78925801500 | 373500 | 373000 | 373500 | 372500 | 300 |
| 504 | 20240702 | 124800 | 78813915000 | 372500 | 372500 | 373000 | 372500 | 209 |
| 505 | 20240702 | 124700 | 78736055500 | 373000 | 372500 | 373000 | 372500 | 45 |
| 506 | 20240702 | 124600 | 78719289500 | 372500 | 372000 | 373000 | 372000 | 77 |
| 507 | 20240702 | 124500 | 78690612500 | 372000 | 372500 | 372500 | 372000 | 161 |
| 508 | 20240702 | 124400 | 78630719000 | 372000 | 372000 | 372500 | 372000 | 28 |
| 509 | 20240702 | 124300 | 78620300500 | 372500 | 372500 | 373000 | 371500 | 538 |
| 510 | 20240702 | 124200 | 78419997000 | 372500 | 372500 | 373000 | 372500 | 76 |
| 511 | 20240702 | 124100 | 78391668500 | 373000 | 372500 | 373000 | 372500 | 105 |
| 512 | 20240702 | 124000 | 78352535500 | 372500 | 372500 | 373000 | 372500 | 67 |
| 513 | 20240702 | 123900 | 78327567000 | 372500 | 372500 | 373000 | 372000 | 135 |
| 514 | 20240702 | 123800 | 78277273000 | 372000 | 372000 | 373000 | 372000 | 160 |
| 515 | 20240702 | 123700 | 78217650000 | 372000 | 372000 | 372500 | 372000 | 93 |
| 516 | 20240702 | 123600 | 78183038500 | 372000 | 371500 | 372000 | 371500 | 44 |
| 517 | 20240702 | 123500 | 78166681000 | 371500 | 371000 | 371500 | 371000 | 80 |
| 518 | 20240702 | 123400 | 78136992000 | 371000 | 372000 | 372000 | 370000 | 296 |
| 519 | 20240702 | 123300 | 78027052000 | 372000 | 372000 | 373000 | 372000 | 237 |
| 520 | 20240702 | 123200 | 77938803500 | 372500 | 372000 | 372500 | 372000 | 138 |
| 521 | 20240702 | 123100 | 77887428000 | 372500 | 372500 | 372500 | 372000 | 100 |
| 522 | 20240702 | 123000 | 77850193000 | 372500 | 370500 | 372500 | 370500 | 371 |
| 523 | 20240702 | 122900 | 77712302000 | 370500 | 371000 | 371000 | 370500 | 326 |
| 524 | 20240702 | 122800 | 77591517500 | 371000 | 370000 | 371000 | 369500 | 1384 |
| 525 | 20240702 | 122700 | 77079435500 | 370000 | 370000 | 370500 | 369500 | 106 |
| 526 | 20240702 | 122600 | 77040211500 | 370500 | 370000 | 370500 | 369500 | 96 |
| 527 | 20240702 | 122500 | 77004689500 | 369500 | 370000 | 370500 | 369000 | 349 |
| 528 | 20240702 | 122400 | 76875711500 | 370000 | 369500 | 370500 | 369500 | 463 |
| 529 | 20240702 | 122300 | 76704431000 | 369000 | 370500 | 370500 | 369000 | 965 |
| 530 | 20240702 | 122200 | 76347764000 | 370500 | 370000 | 371000 | 370000 | 97 |
| 531 | 20240702 | 122100 | 76311828000 | 370000 | 371500 | 371500 | 370000 | 70 |
| 532 | 20240702 | 122000 | 76285894000 | 371500 | 370500 | 371500 | 370000 | 224 |
| 533 | 20240702 | 121900 | 76202951000 | 370000 | 371500 | 372000 | 370000 | 430 |
| 534 | 20240702 | 121800 | 76043429500 | 371500 | 370500 | 372000 | 370500 | 332 |
| 535 | 20240702 | 121700 | 75920327000 | 370500 | 370000 | 370500 | 370000 | 250 |
| 536 | 20240702 | 121600 | 75827819000 | 370000 | 371500 | 371500 | 370000 | 1575 |
| 537 | 20240702 | 121500 | 75244151500 | 371500 | 372000 | 372000 | 371500 | 288 |
| 538 | 20240702 | 121400 | 75137111500 | 372000 | 372500 | 372500 | 372000 | 357 |
| 539 | 20240702 | 121300 | 75004283000 | 372000 | 372000 | 372500 | 372000 | 112 |
| 540 | 20240702 | 121200 | 74962574500 | 372000 | 372500 | 373000 | 372000 | 424 |
| 541 | 20240702 | 121100 | 74804742000 | 372500 | 372500 | 373000 | 372500 | 67 |
| 542 | 20240702 | 121000 | 74779770500 | 372500 | 373000 | 373000 | 372500 | 115 |
| 543 | 20240702 | 120900 | 74736883500 | 373000 | 374000 | 374000 | 373000 | 264 |
| 544 | 20240702 | 120800 | 74638282000 | 373500 | 373500 | 374000 | 372500 | 96 |
| 545 | 20240702 | 120700 | 74602431500 | 372500 | 372500 | 373000 | 371500 | 806 |
| 546 | 20240702 | 120600 | 74302153500 | 371500 | 372500 | 372500 | 371500 | 105 |
| 547 | 20240702 | 120500 | 74263060000 | 372000 | 372000 | 373000 | 371500 | 409 |
| 548 | 20240702 | 120400 | 74110902500 | 372000 | 373500 | 373500 | 372000 | 872 |
| 549 | 20240702 | 120300 | 73785496500 | 374000 | 373500 | 374000 | 373500 | 113 |
| 550 | 20240702 | 120200 | 73743277500 | 374000 | 373500 | 374000 | 373500 | 315 |
| 551 | 20240702 | 120100 | 73625553500 | 373500 | 375000 | 375000 | 373500 | 2285 |
| 552 | 20240702 | 120000 | 72770193500 | 374500 | 374500 | 375000 | 374500 | 200 |
| 553 | 20240702 | 115900 | 72695286500 | 375000 | 375000 | 375000 | 374500 | 296 |
| 554 | 20240702 | 115800 | 72584325500 | 375000 | 374500 | 375000 | 374000 | 1264 |
| 555 | 20240702 | 115700 | 72110863500 | 374500 | 374000 | 374500 | 374000 | 197 |
| 556 | 20240702 | 115600 | 72037119500 | 374000 | 373500 | 374500 | 373500 | 252 |
| 557 | 20240702 | 115500 | 71942881500 | 373500 | 373000 | 374000 | 373000 | 596 |
| 558 | 20240702 | 115400 | 71720193000 | 373000 | 373000 | 373500 | 373000 | 205 |
| 559 | 20240702 | 115300 | 71643708500 | 373000 | 373500 | 373500 | 373000 | 428 |
| 560 | 20240702 | 115200 | 71483863000 | 373500 | 373500 | 373500 | 373500 | 77 |
| 561 | 20240702 | 115100 | 71455103500 | 373500 | 374000 | 374000 | 373500 | 125 |
| 562 | 20240702 | 115000 | 71408399500 | 374000 | 373500 | 374000 | 373500 | 204 |
| 563 | 20240702 | 114900 | 71332117000 | 373500 | 374000 | 374500 | 373500 | 734 |
| 564 | 20240702 | 114800 | 71057604500 | 374500 | 373500 | 374500 | 373500 | 697 |
| 565 | 20240702 | 114700 | 70796877000 | 374000 | 373000 | 374000 | 372500 | 561 |
| 566 | 20240702 | 114600 | 70587407500 | 372500 | 373000 | 373000 | 372500 | 134 |
| 567 | 20240702 | 114500 | 70537484500 | 373000 | 371500 | 373000 | 371000 | 330 |
| 568 | 20240702 | 114400 | 70414730000 | 371500 | 371000 | 371500 | 371000 | 84 |
| 569 | 20240702 | 114300 | 70383564000 | 371000 | 371000 | 371000 | 371000 | 125 |
| 570 | 20240702 | 114200 | 70337189000 | 371000 | 370000 | 371000 | 370000 | 68 |
| 571 | 20240702 | 114100 | 70311992500 | 370000 | 370000 | 370500 | 369500 | 216 |
| 572 | 20240702 | 114000 | 70232082000 | 370000 | 370500 | 371000 | 369500 | 1092 |
| 573 | 20240702 | 113900 | 69827828000 | 370500 | 372500 | 372500 | 370500 | 794 |
| 574 | 20240702 | 113800 | 69532920000 | 372500 | 372500 | 373000 | 372500 | 156 |
| 575 | 20240702 | 113700 | 69474808000 | 372500 | 373000 | 373000 | 372000 | 415 |
| 576 | 20240702 | 113600 | 69320209000 | 373000 | 372500 | 373000 | 372500 | 54 |
| 577 | 20240702 | 113500 | 69300086500 | 372500 | 372500 | 373500 | 372500 | 175 |
| 578 | 20240702 | 113400 | 69234837000 | 373000 | 373500 | 373500 | 373000 | 693 |
| 579 | 20240702 | 113300 | 68976321500 | 373000 | 373000 | 373500 | 373000 | 187 |
| 580 | 20240702 | 113200 | 68906515000 | 373000 | 372500 | 373500 | 372500 | 527 |
| 581 | 20240702 | 113100 | 68709758500 | 373000 | 373000 | 373000 | 372500 | 391 |
| 582 | 20240702 | 113000 | 68564053500 | 372500 | 372500 | 373500 | 372000 | 383 |
| 583 | 20240702 | 112900 | 68421273000 | 372500 | 372500 | 373000 | 372000 | 417 |
| 584 | 20240702 | 112800 | 68266010500 | 372500 | 372500 | 373500 | 372000 | 1938 |
| 585 | 20240702 | 112700 | 67543899500 | 373000 | 371500 | 373000 | 371500 | 835 |
| 586 | 20240702 | 112600 | 67232920000 | 372000 | 371500 | 372000 | 371000 | 302 |
| 587 | 20240702 | 112500 | 67120698000 | 371500 | 370500 | 371500 | 370000 | 784 |
| 588 | 20240702 | 112400 | 66830055500 | 370000 | 370000 | 370500 | 370000 | 196 |
| 589 | 20240702 | 112300 | 66757526500 | 370000 | 371000 | 371000 | 370000 | 232 |
| 590 | 20240702 | 112200 | 66671604000 | 370500 | 370000 | 371000 | 370000 | 534 |
| 591 | 20240702 | 112100 | 66473952500 | 370000 | 370500 | 371000 | 369500 | 1088 |
| 592 | 20240702 | 112000 | 66071305000 | 371000 | 370000 | 371000 | 369500 | 1488 |
| 593 | 20240702 | 111900 | 65520098500 | 370000 | 368500 | 370000 | 368500 | 1287 |
| 594 | 20240702 | 111800 | 65045067500 | 368500 | 368500 | 368500 | 368000 | 185 |
| 595 | 20240702 | 111700 | 64976916000 | 368500 | 368500 | 368500 | 368000 | 155 |
| 596 | 20240702 | 111600 | 64919849500 | 368500 | 368000 | 368500 | 368000 | 133 |
| 597 | 20240702 | 111500 | 64870890000 | 368000 | 368000 | 368500 | 367500 | 1325 |
| 598 | 20240702 | 111400 | 64383233500 | 367500 | 366500 | 367500 | 366500 | 384 |
| 599 | 20240702 | 111300 | 64242224000 | 366500 | 367500 | 367500 | 366500 | 923 |
| 600 | 20240702 | 111200 | 63903585500 | 367000 | 367000 | 367500 | 366500 | 430 |
| 601 | 20240702 | 111100 | 63745716500 | 367500 | 367000 | 367500 | 367000 | 285 |
| 602 | 20240702 | 111000 | 63641083500 | 367000 | 366500 | 367000 | 366000 | 509 |
| 603 | 20240702 | 110900 | 63454330000 | 366000 | 366500 | 367000 | 366000 | 613 |
| 604 | 20240702 | 110800 | 63229667500 | 366000 | 365500 | 366500 | 365500 | 350 |
| 605 | 20240702 | 110700 | 63101592500 | 365500 | 365500 | 366000 | 365500 | 95 |
| 606 | 20240702 | 110600 | 63066859000 | 365500 | 366000 | 366500 | 365000 | 598 |
| 607 | 20240702 | 110500 | 62847999000 | 366000 | 364500 | 366500 | 364500 | 632 |
| 608 | 20240702 | 110400 | 62617073500 | 364500 | 364500 | 365500 | 364000 | 840 |
| 609 | 20240702 | 110300 | 62310750500 | 365000 | 364500 | 365000 | 364500 | 191 |
| 610 | 20240702 | 110200 | 62241122500 | 365000 | 364500 | 365000 | 364500 | 212 |
| 611 | 20240702 | 110100 | 62163799500 | 364500 | 364500 | 365000 | 364500 | 90 |
| 612 | 20240702 | 110000 | 62130987500 | 365000 | 364500 | 365000 | 364500 | 256 |
| 613 | 20240702 | 105900 | 62037650000 | 364500 | 364000 | 364500 | 364000 | 170 |
| 614 | 20240702 | 105800 | 61975735500 | 364500 | 364000 | 364500 | 363500 | 137 |
| 615 | 20240702 | 105700 | 61925869500 | 364000 | 364000 | 364500 | 364000 | 167 |
| 616 | 20240702 | 105600 | 61865070500 | 364000 | 364000 | 364500 | 364000 | 237 |
| 617 | 20240702 | 105500 | 61778791000 | 364500 | 364000 | 365000 | 363500 | 804 |
| 618 | 20240702 | 105400 | 61486113000 | 364500 | 364000 | 364500 | 364000 | 102 |
| 619 | 20240702 | 105300 | 61448970500 | 364000 | 363500 | 364500 | 363500 | 367 |
| 620 | 20240702 | 105200 | 61315488500 | 364000 | 364000 | 364500 | 363500 | 203 |
| 621 | 20240702 | 105100 | 61241603000 | 364500 | 364000 | 364500 | 364000 | 260 |
| 622 | 20240702 | 105000 | 61146902000 | 364000 | 364000 | 366000 | 363500 | 205 |
| 623 | 20240702 | 104900 | 61072179500 | 363500 | 365000 | 365500 | 363000 | 477 |
| 624 | 20240702 | 104800 | 60898606500 | 363500 | 364500 | 364500 | 363000 | 101 |
| 625 | 20240702 | 104700 | 60861867000 | 363000 | 362500 | 364500 | 362500 | 438 |
| 626 | 20240702 | 104600 | 60702924500 | 362500 | 364500 | 364500 | 362500 | 1138 |
| 627 | 20240702 | 104500 | 60289424500 | 364500 | 364000 | 364500 | 364000 | 186 |
| 628 | 20240702 | 104400 | 60221653000 | 364500 | 364500 | 364500 | 364000 | 129 |
| 629 | 20240702 | 104300 | 60174659000 | 364500 | 363500 | 365000 | 363500 | 224 |
| 630 | 20240702 | 104200 | 60093010000 | 363500 | 363000 | 365000 | 363000 | 212 |
| 631 | 20240702 | 104100 | 60015906000 | 363000 | 365500 | 366000 | 362500 | 1458 |
| 632 | 20240702 | 104000 | 59485684000 | 365500 | 365000 | 366500 | 365000 | 586 |
| 633 | 20240702 | 103900 | 59271346000 | 366000 | 364000 | 366000 | 363500 | 830 |
| 634 | 20240702 | 103800 | 58968690000 | 363500 | 364000 | 365000 | 363500 | 763 |
| 635 | 20240702 | 103700 | 58690899000 | 364000 | 365500 | 365500 | 363000 | 1087 |
| 636 | 20240702 | 103600 | 58294912500 | 365500 | 366000 | 366500 | 365500 | 446 |
| 637 | 20240702 | 103500 | 58131714500 | 366500 | 366000 | 366500 | 366000 | 246 |
| 638 | 20240702 | 103400 | 58041639500 | 366000 | 365000 | 368000 | 365000 | 2825 |
| 639 | 20240702 | 103300 | 57006283500 | 365000 | 365500 | 366500 | 364500 | 1199 |
| 640 | 20240702 | 103200 | 56568027500 | 366000 | 366000 | 366000 | 365000 | 568 |
| 641 | 20240702 | 103100 | 56360257500 | 366000 | 364500 | 366000 | 364500 | 2047 |
| 642 | 20240702 | 103000 | 55612432500 | 364500 | 364000 | 364500 | 363500 | 1014 |
| 643 | 20240702 | 102900 | 55243111000 | 364000 | 363000 | 364500 | 363000 | 798 |
| 644 | 20240702 | 102800 | 54952887500 | 363000 | 362500 | 364000 | 362000 | 1606 |
| 645 | 20240702 | 102700 | 54370160000 | 362500 | 360500 | 362500 | 360500 | 392 |
| 646 | 20240702 | 102600 | 54228348000 | 361000 | 359500 | 361000 | 359500 | 656 |
| 647 | 20240702 | 102500 | 53992265000 | 360000 | 360500 | 361000 | 360000 | 995 |
| 648 | 20240702 | 102400 | 53633608500 | 360000 | 359500 | 361500 | 359500 | 1364 |
| 649 | 20240702 | 102300 | 53142530000 | 360000 | 363000 | 363000 | 359500 | 5358 |
| 650 | 20240702 | 102200 | 51208856000 | 363000 | 364500 | 364500 | 362500 | 1181 |
| 651 | 20240702 | 102100 | 50779375500 | 364500 | 364000 | 364500 | 363500 | 477 |
| 652 | 20240702 | 102000 | 50605667500 | 364000 | 364500 | 365500 | 364000 | 2970 |
| 653 | 20240702 | 101900 | 49522211000 | 364500 | 363500 | 364500 | 363000 | 1564 |
| 654 | 20240702 | 101800 | 48953703000 | 363000 | 360500 | 363500 | 360500 | 2262 |
| 655 | 20240702 | 101700 | 48134072500 | 360500 | 360000 | 360500 | 359500 | 604 |
| 656 | 20240702 | 101600 | 47916558000 | 360000 | 359000 | 360500 | 359000 | 572 |
| 657 | 20240702 | 101500 | 47710688500 | 359500 | 358000 | 360000 | 358000 | 2840 |
| 658 | 20240702 | 101400 | 46692361000 | 358500 | 358500 | 358500 | 358000 | 881 |
| 659 | 20240702 | 101300 | 46376747000 | 358500 | 359000 | 359500 | 358000 | 1254 |
| 660 | 20240702 | 101200 | 45926981000 | 359000 | 359000 | 359500 | 358000 | 2278 |
| 661 | 20240702 | 101100 | 45110039500 | 359000 | 359500 | 360000 | 358500 | 1158 |
| 662 | 20240702 | 101000 | 44694403500 | 359500 | 361000 | 361500 | 359000 | 1772 |
| 663 | 20240702 | 100900 | 44056416500 | 361500 | 360500 | 361500 | 359000 | 1270 |
| 664 | 20240702 | 100800 | 43598853500 | 360000 | 359500 | 360500 | 359000 | 734 |
| 665 | 20240702 | 100700 | 43334885500 | 359500 | 359500 | 360000 | 359000 | 1013 |
| 666 | 20240702 | 100600 | 42970905500 | 359000 | 360000 | 360000 | 358500 | 1359 |
| 667 | 20240702 | 100500 | 42482760000 | 360000 | 359000 | 360500 | 358500 | 1202 |
| 668 | 20240702 | 100400 | 42050947500 | 358500 | 358500 | 360000 | 357500 | 4230 |
| 669 | 20240702 | 100300 | 40536046500 | 358500 | 362000 | 362000 | 358500 | 7342 |
| 670 | 20240702 | 100200 | 37889916500 | 361500 | 362000 | 362000 | 361500 | 967 |
| 671 | 20240702 | 100100 | 37540126000 | 362000 | 363000 | 363500 | 361500 | 1543 |
| 672 | 20240702 | 100000 | 36981106500 | 362500 | 363500 | 363500 | 362000 | 1289 |
| 673 | 20240702 | 095900 | 36513574500 | 363500 | 363500 | 364500 | 363000 | 1238 |
| 674 | 20240702 | 095800 | 36063505000 | 364000 | 365500 | 366000 | 363000 | 1956 |
| 675 | 20240702 | 095700 | 35351758000 | 365000 | 366000 | 366000 | 365000 | 1266 |
| 676 | 20240702 | 095600 | 34889026000 | 366000 | 365000 | 366000 | 365000 | 684 |
| 677 | 20240702 | 095500 | 34638920500 | 365000 | 363000 | 365000 | 363000 | 868 |
| 678 | 20240702 | 095400 | 34322887500 | 364000 | 363000 | 364000 | 362000 | 1127 |
| 679 | 20240702 | 095300 | 33913809500 | 363000 | 363500 | 364000 | 362000 | 479 |
| 680 | 20240702 | 095200 | 33740020000 | 363500 | 362000 | 363500 | 361500 | 1376 |
| 681 | 20240702 | 095100 | 33241518000 | 362000 | 363000 | 364000 | 361000 | 2338 |
| 682 | 20240702 | 095000 | 32394369500 | 363000 | 363000 | 363500 | 361000 | 4164 |
| 683 | 20240702 | 094900 | 30886715500 | 363000 | 365000 | 366000 | 362500 | 3147 |
| 684 | 20240702 | 094800 | 29741754500 | 365000 | 366000 | 367000 | 364000 | 3296 |
| 685 | 20240702 | 094700 | 28538203500 | 366000 | 366000 | 367000 | 365000 | 1579 |
| 686 | 20240702 | 094600 | 27960759000 | 366000 | 366500 | 367000 | 365000 | 2771 |
| 687 | 20240702 | 094500 | 26947268500 | 367000 | 367000 | 367500 | 366500 | 1181 |
| 688 | 20240702 | 094400 | 26513834000 | 367000 | 366000 | 368000 | 365000 | 2053 |
| 689 | 20240702 | 094300 | 25762983000 | 366000 | 367500 | 368000 | 365000 | 3678 |
| 690 | 20240702 | 094200 | 24415750000 | 367500 | 368000 | 368500 | 367000 | 1821 |
| 691 | 20240702 | 094100 | 23746474500 | 368000 | 368000 | 370000 | 367000 | 2248 |
| 692 | 20240702 | 094000 | 22919093000 | 367500 | 370500 | 371000 | 367500 | 5049 |
| 693 | 20240702 | 093900 | 21055772500 | 370500 | 371000 | 371500 | 370000 | 2300 |
| 694 | 20240702 | 093800 | 20203803000 | 371000 | 371000 | 371500 | 370500 | 751 |
| 695 | 20240702 | 093700 | 19925289000 | 371000 | 372000 | 372000 | 370000 | 2302 |
| 696 | 20240702 | 093600 | 19072091500 | 372000 | 373500 | 373500 | 371000 | 5400 |
| 697 | 20240702 | 093500 | 17060216000 | 374000 | 374000 | 374500 | 373500 | 1137 |
| 698 | 20240702 | 093400 | 16634968500 | 374000 | 375500 | 375500 | 374000 | 1216 |
| 699 | 20240702 | 093300 | 16179138500 | 375500 | 376000 | 376000 | 375500 | 287 |
| 700 | 20240702 | 093200 | 16071296500 | 376000 | 376000 | 376000 | 375500 | 118 |
| 701 | 20240702 | 093100 | 16026944000 | 376000 | 377500 | 377500 | 375500 | 896 |
| 702 | 20240702 | 093000 | 15689778000 | 377500 | 378000 | 378500 | 377000 | 502 |
| 703 | 20240702 | 092900 | 15499957500 | 377500 | 375000 | 377500 | 375000 | 742 |
| 704 | 20240702 | 092800 | 15220954000 | 375000 | 374500 | 376000 | 374500 | 1115 |
| 705 | 20240702 | 092700 | 14802778500 | 375000 | 376000 | 377000 | 373000 | 5697 |
| 706 | 20240702 | 092600 | 12670245500 | 375500 | 378500 | 378500 | 375500 | 3108 |
| 707 | 20240702 | 092500 | 11498506000 | 378500 | 378000 | 379000 | 378000 | 384 |
| 708 | 20240702 | 092400 | 11353152500 | 378000 | 378500 | 378500 | 377500 | 1987 |
| 709 | 20240702 | 092300 | 10601966500 | 378500 | 379500 | 379500 | 378500 | 964 |
| 710 | 20240702 | 092200 | 10236855000 | 379500 | 381500 | 382000 | 378500 | 4016 |
| 711 | 20240702 | 092100 | 8710519500 | 382000 | 382500 | 383000 | 381500 | 1389 |
| 712 | 20240702 | 092000 | 8180015500 | 382500 | 382500 | 383000 | 382000 | 379 |
| 713 | 20240702 | 091900 | 8035051000 | 382500 | 383500 | 384000 | 382500 | 306 |
| 714 | 20240702 | 091800 | 7917840500 | 383500 | 384000 | 384000 | 383000 | 165 |
| 715 | 20240702 | 091700 | 7854551000 | 384000 | 384000 | 384000 | 383000 | 93 |
| 716 | 20240702 | 091600 | 7818858500 | 384000 | 382500 | 384000 | 382500 | 129 |
| 717 | 20240702 | 091500 | 7769417000 | 382500 | 382500 | 384000 | 382000 | 844 |
| 718 | 20240702 | 091400 | 7446680000 | 382000 | 384000 | 384500 | 382000 | 1479 |
| 719 | 20240702 | 091300 | 6880283000 | 384000 | 384000 | 384500 | 383000 | 633 |
| 720 | 20240702 | 091200 | 6637330000 | 384500 | 385000 | 385500 | 384500 | 517 |
| 721 | 20240702 | 091100 | 6438307000 | 385000 | 386000 | 387000 | 383000 | 1933 |
| 722 | 20240702 | 091000 | 5694879000 | 386000 | 385500 | 387000 | 385000 | 326 |
| 723 | 20240702 | 090900 | 5569029500 | 385500 | 389000 | 389000 | 385000 | 2025 |
| 724 | 20240702 | 090800 | 4785905000 | 389000 | 389000 | 389500 | 388000 | 1055 |
| 725 | 20240702 | 090700 | 4375708000 | 389000 | 388500 | 390000 | 388000 | 2040 |
| 726 | 20240702 | 090600 | 3581190500 | 388000 | 386500 | 389000 | 384500 | 1971 |
| 727 | 20240702 | 090500 | 2818293500 | 386000 | 386000 | 387000 | 385500 | 997 |
| 728 | 20240702 | 090400 | 2433154500 | 386000 | 383500 | 386000 | 383500 | 590 |
| 729 | 20240702 | 090300 | 2205971500 | 383500 | 383000 | 384000 | 382000 | 233 |
| 730 | 20240702 | 090200 | 2116734500 | 383000 | 386500 | 387000 | 382500 | 2292 |
| 731 | 20240702 | 090100 | 1236962000 | 386500 | 385000 | 387000 | 384000 | 1156 |
| 732 | 20240702 | 090000 | 791311500 | 385500 | 382000 | 386500 | 382000 | 1986 |